Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (OP: EXETF )

5.498 +0.176 (+3.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.920 7.920 7.920 0 -0.06(-0.75%)
Aug 28, 2014 8.020 8.040 7.980 7.980 55,221 -0.05(-0.62%)
Aug 27, 2014 7.941 8.050 7.920 8.030 175,431 +0.11(+1.41%)
Aug 26, 2014 7.920 7.940 7.894 7.919 260,256 -0.00(-0.02%)
Aug 25, 2014 7.780 7.970 7.760 7.920 80,165 +0.12(+1.54%)
Aug 22, 2014 7.850 7.880 7.774 7.800 162,918 -0.06(-0.71%)
Aug 21, 2014 7.990 8.000 7.810 7.856 95,625 -0.12(-1.55%)
Aug 20, 2014 7.950 8.037 7.950 7.980 87,559 +0.00(+0.00%)
Aug 19, 2014 7.939 8.033 7.889 7.980 135,678 +0.02(+0.20%)
Aug 18, 2014 8.000 8.000 7.867 7.964 93,045 -0.03(-0.38%)
Aug 15, 2014 7.880 8.018 7.871 7.994 120,042 +0.18(+2.34%)
Aug 14, 2014 7.830 7.830 7.728 7.812 306,616 -0.03(-0.36%)
Aug 13, 2014 7.555 7.880 7.540 7.840 100,233 +0.24(+3.22%)
Aug 12, 2014 7.540 7.720 7.490 7.596 181,944 +0.09(+1.17%)
Aug 11, 2014 7.375 7.560 7.363 7.508 64,527 +0.14(+1.84%)
Aug 08, 2014 7.250 7.428 7.240 7.372 209,819 +0.11(+1.55%)
Aug 07, 2014 6.940 7.280 6.940 7.260 332,768 +0.50(+7.36%)
Aug 06, 2014 6.870 6.870 6.740 6.762 309,266 -0.07(-1.00%)
Aug 05, 2014 6.806 6.900 6.791 6.830 93,518 -0.11(-1.57%)
Aug 04, 2014 6.940 6.940 6.900 6.939 22,711 +0.09(+1.36%)
Aug 01, 2014 6.850 6.890 6.798 6.846 46,091 -0.03(-0.49%)
Jul 31, 2014 6.850 6.880 6.797 6.880 88,088 +0.01(+0.15%)
Jul 30, 2014 6.850 6.900 6.850 6.870 66,811 -0.01(-0.12%)
Jul 29, 2014 6.900 6.930 6.869 6.878 146,066 -0.05(-0.75%)
Jul 28, 2014 6.830 6.930 6.764 6.930 114,659 +0.12(+1.76%)
Jul 25, 2014 6.810 6.840 6.770 6.810 84,067 -0.04(-0.58%)
Jul 24, 2014 6.769 6.870 6.740 6.850 41,061 +0.12(+1.78%)
Jul 23, 2014 6.750 6.750 6.680 6.730 215,226 +0.06(+0.90%)
Jul 22, 2014 6.720 6.730 6.670 6.670 97,083 -0.09(-1.33%)
Jul 21, 2014 6.650 6.760 6.650 6.760 125,752 +0.03(+0.45%)
Jul 18, 2014 6.673 6.730 6.650 6.730 43,967 +0.09(+1.36%)
Jul 17, 2014 6.610 6.750 6.610 6.640 26,321 +0.00(+0.00%)
Jul 16, 2014 6.646 6.706 6.620 6.640 14,674 -0.03(-0.44%)
Jul 15, 2014 6.720 6.765 6.650 6.669 56,778 +0.00(+0.02%)
Jul 14, 2014 6.615 6.692 6.575 6.668 85,267 +0.09(+1.34%)
Jul 11, 2014 6.740 6.770 6.560 6.580 54,673 -0.15(-2.23%)
Jul 10, 2014 6.650 6.750 6.610 6.730 104,190 +0.08(+1.20%)
Jul 09, 2014 6.700 6.722 6.570 6.650 48,100 -0.02(-0.30%)
Jul 08, 2014 6.890 6.890 6.670 6.670 12,785 -0.23(-3.33%)
Jul 07, 2014 6.950 6.965 6.870 6.900 20,387 +0.01(+0.15%)
Jul 03, 2014 6.890 6.890 6.890 0 -0.02(-0.31%)
Jul 02, 2014 6.860 6.919 6.806 6.912 91,698 +0.01(+0.17%)
Jul 01, 2014 6.885 6.950 6.860 6.900 17,345 +0.04(+0.58%)
Jun 30, 2014 6.970 6.970 6.860 6.860 25,309 -0.05(-0.72%)
Jun 27, 2014 6.730 6.930 6.730 6.910 13,845 +0.12(+1.77%)
Jun 26, 2014 6.890 6.902 6.750 6.790 26,772 -0.12(-1.74%)
Jun 25, 2014 6.900 6.920 6.860 6.910 26,343 +0.03(+0.36%)
Jun 24, 2014 6.869 6.900 6.846 6.885 22,490 +0.01(+0.22%)
Jun 23, 2014 6.861 6.920 6.850 6.870 30,189 +0.00(+0.00%)
Jun 20, 2014 6.890 6.890 6.850 6.870 32,681 +0.02(+0.29%)
Jun 19, 2014 6.760 6.870 6.760 6.850 14,183 +0.09(+1.36%)
Jun 18, 2014 6.750 6.820 6.743 6.758 14,584 -0.04(-0.62%)
Jun 17, 2014 6.786 6.830 6.786 6.800 11,298 -0.00(-0.02%)
Jun 16, 2014 6.650 6.801 6.588 6.801 40,747 +0.15(+2.27%)
Jun 13, 2014 6.600 6.680 6.566 6.650 30,192 +0.02(+0.30%)
Jun 12, 2014 6.780 6.800 6.630 6.630 30,572 -0.15(-2.17%)
Jun 11, 2014 6.827 6.840 6.750 6.777 56,368 -0.06(-0.92%)
Jun 10, 2014 6.760 6.840 6.740 6.840 23,143 +0.02(+0.29%)
Jun 06, 2014 6.750 6.820 6.700 6.820 31,260 +0.06(+0.89%)
Jun 05, 2014 6.720 6.774 6.650 6.760 30,318 +0.03(+0.45%)
Jun 04, 2014 6.787 6.833 6.720 6.730 72,994 -0.04(-0.59%)
Jun 03, 2014 6.820 6.875 6.752 6.770 65,336 -0.06(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.